致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-29 | 22.51 | 22.27 | -0.21 | -0.93% | 22.05 | 22.79 | 213744 | 47910 | 2.54% |
| 2025-09-26 | 22.20 | 22.48 | 0.11 | 0.49% | 22.17 | 23.13 | 240148 | 54565 | 2.85% |
| 2025-09-25 | 22.25 | 22.37 | 0.18 | 0.81% | 22.06 | 22.59 | 200770 | 44850 | 2.39% |
| 2025-09-24 | 21.67 | 22.19 | 0.43 | 1.98% | 21.44 | 22.29 | 200767 | 43893 | 2.39% |
| 2025-09-23 | 22.56 | 21.76 | -0.74 | -3.29% | 21.20 | 22.56 | 274299 | 59579 | 3.26% |
| 2025-09-22 | 22.31 | 22.50 | 0.23 | 1.03% | 21.98 | 22.82 | 186673 | 41819 | 2.22% |
| 2025-09-19 | 22.51 | 22.27 | -0.23 | -1.02% | 22.20 | 22.90 | 177218 | 39898 | 2.11% |
| 2025-09-18 | 23.01 | 22.50 | -0.57 | -2.47% | 22.20 | 23.45 | 350197 | 79615 | 4.16% |
| 2025-09-17 | 23.02 | 23.07 | -0.01 | -0.04% | 22.91 | 23.39 | 187261 | 43289 | 2.23% |
| 2025-09-16 | 23.67 | 23.08 | -0.59 | -2.49% | 22.80 | 23.79 | 267894 | 61883 | 3.18% |
| 2025-09-15 | 23.60 | 23.67 | 0.06 | 0.25% | 23.41 | 24.18 | 188560 | 44862 | 2.24% |
| 2025-09-12 | 24.14 | 23.61 | -0.90 | -3.67% | 23.28 | 24.24 | 350494 | 83082 | 4.17% |
| 2025-09-11 | 23.51 | 24.51 | 0.80 | 3.37% | 23.22 | 24.72 | 367992 | 89009 | 4.37% |
| 2025-09-10 | 23.73 | 23.71 | -0.22 | -0.92% | 23.35 | 24.17 | 284840 | 67474 | 3.39% |
| 2025-09-09 | 23.60 | 23.93 | -0.12 | -0.50% | 23.60 | 24.78 | 357452 | 86344 | 4.25% |
| 2025-09-08 | 22.69 | 24.05 | 1.50 | 6.65% | 22.65 | 24.14 | 578634 | 136582 | 6.88% |
| 2025-09-05 | 21.00 | 22.55 | 1.15 | 5.37% | 20.95 | 22.75 | 484189 | 107008 | 5.75% |
| 2025-09-04 | 22.59 | 21.40 | -1.19 | -5.27% | 20.92 | 23.04 | 469370 | 102408 | 5.58% |
| 2025-09-03 | 22.39 | 22.59 | 0.36 | 1.62% | 22.07 | 23.28 | 380486 | 86183 | 4.52% |
| 2025-09-02 | 22.63 | 22.23 | -0.62 | -2.71% | 21.89 | 23.00 | 340463 | 76106 | 4.05% |
| 2025-09-01 | 22.89 | 22.85 | -0.05 | -0.22% | 22.66 | 23.37 | 415223 | 95428 | 4.94% |
| 2025-08-29 | 22.16 | 22.90 | 0.99 | 4.52% | 21.70 | 23.64 | 657146 | 149359 | 7.81% |
| 2025-08-28 | 21.20 | 21.96 | 0.76 | 3.58% | 21.13 | 22.25 | 477910 | 104024 | 5.68% |
| 2025-08-27 | 21.78 | 21.20 | -0.54 | -2.48% | 21.18 | 22.27 | 396382 | 86297 | 4.71% |
| 2025-08-26 | 22.14 | 21.74 | -0.53 | -2.38% | 21.70 | 22.32 | 371001 | 81417 | 4.41% |
| 2025-08-25 | 20.65 | 22.27 | 1.70 | 8.26% | 20.46 | 22.37 | 692797 | 147589 | 8.23% |
| 2025-08-22 | 20.31 | 20.57 | 0.18 | 0.88% | 20.25 | 20.70 | 282628 | 57909 | 3.36% |
| 2025-08-21 | 21.10 | 20.39 | -0.59 | -2.81% | 20.28 | 21.48 | 436365 | 89969 | 5.19% |
| 2025-08-20 | 21.00 | 20.98 | -0.09 | -0.43% | 20.63 | 21.23 | 332788 | 69537 | 3.96% |
| 2025-08-19 | 21.26 | 21.07 | -0.50 | -2.32% | 20.61 | 21.63 | 564401 | 118358 | 7.02% |
| 2025-08-18 | 21.09 | 21.57 | 1.13 | 5.53% | 20.50 | 22.10 | 560789 | 119025 | 6.98% |
| 2025-08-15 | 20.30 | 20.44 | 0.15 | 0.74% | 20.18 | 20.78 | 406116 | 83054 | 5.05% |
| 2025-08-14 | 19.99 | 20.29 | 0.30 | 1.50% | 19.80 | 21.31 | 577722 | 118755 | 7.19% |
| 2025-08-13 | 19.34 | 19.99 | 0.66 | 3.41% | 19.33 | 20.29 | 489091 | 97586 | 6.08% |
| 2025-08-12 | 19.42 | 19.33 | -0.17 | -0.87% | 19.24 | 19.76 | 226744 | 44092 | 2.82% |
| 2025-08-11 | 19.35 | 19.50 | 0.31 | 1.62% | 19.16 | 19.68 | 290819 | 56556 | 3.62% |
| 2025-08-08 | 18.81 | 19.19 | 0.27 | 1.43% | 18.59 | 19.46 | 304212 | 57985 | 3.78% |
| 2025-08-07 | 18.76 | 18.92 | 0.18 | 0.96% | 18.42 | 19.02 | 254606 | 47778 | 3.17% |
| 2025-08-06 | 18.55 | 18.74 | 0.13 | 0.70% | 18.40 | 18.97 | 200363 | 37533 | 2.49% |
| 2025-08-05 | 18.48 | 18.61 | 0.18 | 0.98% | 18.35 | 18.77 | 184246 | 34166 | 2.29% |
| 2025-08-04 | 18.20 | 18.43 | 0.04 | 0.22% | 18.07 | 18.44 | 143674 | 26265 | 1.79% |
| 2025-08-01 | 18.44 | 18.39 | -0.01 | -0.05% | 18.27 | 18.79 | 160754 | 29708 | 2.00% |
| 2025-07-31 | 18.80 | 18.40 | -0.53 | -2.80% | 18.30 | 19.03 | 252885 | 47153 | 3.15% |
| 2025-07-30 | 19.00 | 18.93 | -0.10 | -0.53% | 18.58 | 19.30 | 248996 | 46951 | 3.10% |
| 2025-07-29 | 18.80 | 19.03 | 0.13 | 0.69% | 18.56 | 19.28 | 329539 | 62574 | 4.10% |
| 2025-07-28 | 18.25 | 18.90 | 0.65 | 3.56% | 18.10 | 19.26 | 439782 | 82484 | 5.47% |
| 2025-07-25 | 18.50 | 18.25 | -0.26 | -1.40% | 18.20 | 18.51 | 157383 | 28829 | 1.96% |
| 2025-07-24 | 18.25 | 18.51 | 0.27 | 1.48% | 18.20 | 18.58 | 197818 | 36391 | 2.46% |
| 2025-07-23 | 18.78 | 18.24 | -0.55 | -2.93% | 18.23 | 18.85 | 233338 | 43068 | 2.90% |
| 2025-07-22 | 18.30 | 18.79 | 0.59 | 3.24% | 18.18 | 18.87 | 358218 | 66705 | 4.46% |
| 2025-07-21 | 18.20 | 18.20 | 0.01 | 0.05% | 18.04 | 18.35 | 167909 | 30511 | 2.09% |
| 2025-07-18 | 18.08 | 18.19 | 0.21 | 1.17% | 18.07 | 18.43 | 240779 | 43794 | 2.99% |
| 2025-07-17 | 17.90 | 17.98 | 0.08 | 0.45% | 17.83 | 18.03 | 159797 | 28648 | 1.99% |
| 2025-07-16 | 17.96 | 17.90 | -0.03 | -0.17% | 17.75 | 18.04 | 158676 | 28384 | 1.97% |
| 2025-07-15 | 18.02 | 17.93 | -0.09 | -0.50% | 17.81 | 18.30 | 182101 | 32780 | 2.27% |
| 2025-07-14 | 18.23 | 18.02 | -0.23 | -1.26% | 17.90 | 18.26 | 174137 | 31414 | 2.17% |
| 2025-07-11 | 18.50 | 18.25 | -0.25 | -1.35% | 18.19 | 18.56 | 264147 | 48372 | 3.29% |
| 2025-07-10 | 17.95 | 18.50 | 0.50 | 2.78% | 17.88 | 18.65 | 296858 | 54309 | 3.69% |
| 2025-07-09 | 18.12 | 18.00 | -0.20 | -1.10% | 17.88 | 18.27 | 233645 | 42222 | 2.91% |
| 2025-07-08 | 17.02 | 18.20 | 1.20 | 7.06% | 17.00 | 18.68 | 605531 | 109801 | 7.53% |
| 2025-07-07 | 16.97 | 17.00 | 0.03 | 0.18% | 16.90 | 17.08 | 72377 | 12292 | 0.90% |
| 2025-07-04 | 17.15 | 16.97 | -0.18 | -1.05% | 16.93 | 17.18 | 120500 | 20524 | 1.50% |
| 2025-07-03 | 17.08 | 17.15 | 0.06 | 0.35% | 17.01 | 17.21 | 95109 | 16299 | 1.18% |
| 2025-07-02 | 17.22 | 17.09 | -0.13 | -0.75% | 16.96 | 17.23 | 124721 | 21265 | 1.55% |
| 2025-07-01 | 17.28 | 17.22 | -0.13 | -0.75% | 17.05 | 17.35 | 119382 | 20523 | 1.48% |
| 2025-06-30 | 17.32 | 17.35 | 0.06 | 0.35% | 17.22 | 17.50 | 149041 | 25826 | 1.85% |
| 2025-06-27 | 17.22 | 17.29 | 0.12 | 0.70% | 17.21 | 17.82 | 237837 | 41521 | 2.96% |
| 2025-06-26 | 17.28 | 17.17 | -0.11 | -0.64% | 17.16 | 17.47 | 190566 | 32992 | 2.37% |
| 2025-06-25 | 17.45 | 17.28 | -0.13 | -0.75% | 17.18 | 17.48 | 271304 | 46934 | 3.37% |
| 2025-06-24 | 16.35 | 17.41 | 1.16 | 7.14% | 16.33 | 17.45 | 469394 | 80316 | 5.84% |
| 2025-06-23 | 16.06 | 16.25 | 0.14 | 0.87% | 16.03 | 16.30 | 82192 | 13324 | 1.02% |